Ruijie Networks Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 50.420 | 51.140 | 49.500 | 49.890 | 25.039 | 8,404,277 |
| 2024-10-25 | 51.850 | 52.000 | 48.910 | 50.770 | 25.481 | 11,764,302 |
| 2024-10-24 | 50.030 | 52.440 | 49.600 | 51.880 | 26.038 | 12,297,162 |
| 2024-10-23 | 50.470 | 52.460 | 49.200 | 50.210 | 25.200 | 11,957,507 |
| 2024-10-22 | 49.000 | 51.150 | 47.600 | 51.030 | 25.611 | 12,890,344 |
| 2024-10-21 | 47.750 | 50.500 | 47.660 | 49.380 | 24.783 | 13,774,051 |
| 2024-10-18 | 45.510 | 49.180 | 45.440 | 47.500 | 23.840 | 11,036,229 |
| 2024-10-17 | 46.660 | 47.950 | 45.710 | 45.800 | 22.986 | 8,011,430 |
| 2024-10-16 | 44.500 | 46.800 | 44.400 | 46.400 | 23.288 | 8,571,151 |
| 2024-10-15 | 45.900 | 49.790 | 44.500 | 46.090 | 23.132 | 16,690,697 |
| 2024-10-14 | 44.300 | 45.800 | 42.550 | 45.700 | 22.936 | 10,612,187 |
| 2024-10-11 | 44.000 | 44.990 | 42.410 | 44.320 | 22.244 | 9,833,349 |
| 2024-10-10 | 44.080 | 47.000 | 44.080 | 44.670 | 22.419 | 13,524,317 |
| 2024-10-09 | 47.000 | 47.840 | 43.150 | 43.520 | 21.842 | 15,522,185 |
| 2024-10-08 | 49.990 | 50.000 | 44.170 | 49.900 | 25.044 | 21,307,670 |
| 2024-09-30 | 37.850 | 42.640 | 37.330 | 42.240 | 21.200 | 16,633,672 |
| 2024-09-27 | 34.520 | 36.530 | 34.210 | 36.150 | 18.143 | 10,371,837 |
| 2024-09-26 | 32.690 | 34.000 | 32.600 | 34.000 | 17.064 | 7,139,202 |
| 2024-09-25 | 32.440 | 33.550 | 32.400 | 32.790 | 16.457 | 9,361,075 |
| 2024-09-24 | 31.000 | 32.180 | 30.370 | 32.070 | 16.095 | 7,989,990 |
| 2024-09-23 | 31.090 | 31.940 | 30.750 | 30.880 | 15.498 | 5,418,746 |
| 2024-09-20 | 30.900 | 31.390 | 30.630 | 31.060 | 15.589 | 4,763,035 |
| 2024-09-19 | 30.970 | 31.300 | 30.450 | 30.840 | 15.478 | 4,418,620 |
| 2024-09-18 | 30.920 | 30.970 | 30.250 | 30.790 | 15.453 | 3,333,324 |
| 2024-09-13 | 31.200 | 31.780 | 30.970 | 30.990 | 15.553 | 4,124,095 |
| 2024-09-12 | 32.300 | 32.380 | 31.170 | 31.210 | 15.664 | 4,950,368 |
| 2024-09-11 | 32.290 | 32.440 | 31.680 | 32.060 | 16.090 | 5,133,435 |
| 2024-09-10 | 30.880 | 32.880 | 30.420 | 32.550 | 16.336 | 7,776,630 |
| 2024-09-09 | 30.430 | 30.960 | 30.280 | 30.610 | 15.363 | 3,302,817 |
| 2024-09-06 | 31.410 | 31.700 | 30.560 | 30.600 | 15.358 | 3,232,625 |
| 2024-09-05 | 32.000 | 32.220 | 31.400 | 31.730 | 15.925 | 3,912,066 |
| 2024-09-04 | 31.720 | 32.300 | 31.510 | 31.920 | 16.020 | 2,791,110 |
| 2024-09-03 | 31.560 | 32.360 | 31.420 | 32.020 | 16.070 | 3,430,193 |
| 2024-09-02 | 31.770 | 32.500 | 31.460 | 31.500 | 15.809 | 5,821,934 |
| 2024-08-30 | 31.210 | 32.200 | 30.760 | 31.730 | 15.925 | 6,101,859 |
| 2024-08-29 | 31.000 | 31.230 | 30.260 | 30.990 | 15.553 | 2,976,838 |
| 2024-08-28 | 29.870 | 31.210 | 29.870 | 31.040 | 15.579 | 2,903,149 |
| 2024-08-27 | 31.090 | 31.800 | 30.940 | 30.960 | 15.538 | 3,258,037 |
| 2024-08-26 | 31.870 | 32.200 | 31.340 | 31.580 | 15.850 | 5,820,272 |
| 2024-08-23 | 33.060 | 33.150 | 29.880 | 31.450 | 15.784 | 12,000,721 |
| 2024-08-22 | 31.390 | 32.600 | 31.180 | 32.100 | 16.111 | 5,148,086 |
| 2024-08-21 | 31.100 | 31.780 | 31.100 | 31.340 | 15.729 | 3,084,404 |
| 2024-08-20 | 31.900 | 31.970 | 31.290 | 31.350 | 15.734 | 3,574,253 |
| 2024-08-19 | 31.620 | 32.560 | 31.450 | 31.990 | 16.055 | 4,186,305 |
| 2024-08-16 | 31.460 | 32.180 | 31.220 | 31.700 | 15.910 | 4,131,088 |
| 2024-08-15 | 31.130 | 31.860 | 30.860 | 31.320 | 15.719 | 3,252,617 |
| 2024-08-14 | 31.270 | 31.440 | 30.720 | 31.230 | 15.674 | 4,662,836 |
| 2024-08-13 | 30.120 | 31.990 | 30.100 | 31.110 | 15.614 | 8,063,825 |
| 2024-08-12 | 29.560 | 30.300 | 29.270 | 30.100 | 15.107 | 7,389,981 |
| 2024-08-09 | 28.990 | 29.940 | 28.940 | 29.300 | 14.705 | 4,497,216 |
| 2024-08-08 | 29.330 | 29.610 | 28.650 | 28.710 | 14.409 | 5,149,111 |
| 2024-08-07 | 28.890 | 30.750 | 28.840 | 29.510 | 14.811 | 7,836,334 |
| 2024-08-06 | 28.440 | 28.780 | 28.220 | 28.750 | 14.429 | 3,140,068 |
| 2024-08-05 | 29.130 | 29.440 | 27.960 | 27.960 | 14.033 | 6,642,477 |
| 2024-08-02 | 30.280 | 30.510 | 29.390 | 29.450 | 14.781 | 4,895,368 |
| 2024-08-01 | 31.000 | 31.370 | 30.500 | 30.610 | 15.363 | 3,995,911 |
| 2024-07-31 | 29.400 | 31.190 | 29.400 | 30.960 | 15.538 | 7,269,545 |
| 2024-07-30 | 29.720 | 29.770 | 29.030 | 29.380 | 14.745 | 4,103,572 |
| 2024-07-29 | 30.500 | 30.630 | 29.440 | 29.820 | 14.966 | 7,705,904 |
| 2024-07-26 | 30.110 | 30.790 | 29.750 | 30.060 | 15.087 | 4,571,810 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.7350 CNY |
| 2025-06-04 | 0.6060 CNY |
| 2024-06-04 | 0.5600 CNY |
| 2023-05-31 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.